5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
-19.62%
YEAR-TO-DATE PERFORMANCE
+0.38%
MSC Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.14 | $13.16 (0.15%) | $13.28 | $12.90 | 177.30 K | $622.51 M |
| 01/08/2026 | $12.83 | $13.13 (2.34%) | $13.32 | $12.83 | 239.14 K | $621.09 M |
| 01/07/2026 | $13.26 | $12.95 (-2.34%) | $13.29 | $12.80 | 230.12 K | $612.58 M |
| 01/06/2026 | $13.60 | $13.26 (-2.5%) | $13.75 | $13.22 | 200.13 K | $627.24 M |
| 01/05/2026 | $13.48 | $13.62 (1.04%) | $13.79 | $13.48 | 158.80 K | $644.27 M |
| 01/02/2026 | $13.32 | $13.46 (1.05%) | $13.53 | $13.19 | 155.21 K | $636.70 M |
| 12/31/2025 | $12.96 | $13.14 (1.39%) | $13.30 | $12.96 | 202.65 K | $621.56 M |
| 12/30/2025 | $13.53 | $13.32 (-1.55%) | $13.74 | $13.32 | 299.10 K | $630.08 M |
| 12/29/2025 | $13.47 | $13.61 (1.04%) | $13.85 | $13.47 | 223.44 K | $643.80 M |
| 12/26/2025 | $13.60 | $13.64 (0.29%) | $13.74 | $13.45 | 195.77 K | $645.22 M |
| 12/24/2025 | $13.20 | $13.60 (3.03%) | $13.70 | $13.20 | 121.20 K | $643.32 M |
| 12/23/2025 | $13.37 | $13.20 (-1.27%) | $13.67 | $13.18 | 279.80 K | $624.40 M |
| 12/22/2025 | $13.22 | $13.47 (1.89%) | $13.64 | $13.22 | 176.04 K | $637.17 M |
| 12/19/2025 | $13.08 | $13.21 (0.99%) | $13.35 | $13.08 | 263.91 K | $624.88 M |
| 12/18/2025 | $13.12 | $13.14 (0.15%) | $13.39 | $13.09 | 209.40 K | $621.56 M |
| 12/17/2025 | $13.46 | $13.13 (-2.45%) | $13.60 | $13.10 | 237.85 K | $621.09 M |
| 12/16/2025 | $13.36 | $13.43 (0.52%) | $13.65 | $13.36 | 251.13 K | $635.28 M |
| 12/15/2025 | $13.69 | $13.44 (-1.83%) | $13.83 | $13.35 | 256.30 K | $635.76 M |
| 12/12/2025 | $13.99 | $13.67 (-2.29%) | $14.09 | $13.67 | 151.02 K | $646.63 M |
| 12/11/2025 | $14.27 | $14.02 (-1.75%) | $14.46 | $13.91 | 183.54 K | $663.19 M |
| 12/10/2025 | $14.36 | $14.22 (-0.97%) | $14.46 | $14.20 | 221.12 K | $672.65 M |
| 12/09/2025 | $13.85 | $14.31 (3.32%) | $14.35 | $13.85 | 179.60 K | $676.91 M |
| 12/08/2025 | $14.04 | $14.08 (0.28%) | $14.30 | $13.99 | 200.70 K | $666.03 M |
| 12/05/2025 | $14.14 | $14.01 (-0.92%) | $14.25 | $14.00 | 153.70 K | $662.72 M |
| 12/04/2025 | $14.00 | $14.19 (1.36%) | $14.27 | $14.00 | 204.40 K | $671.23 M |
| 12/03/2025 | $13.94 | $14.06 (0.86%) | $14.20 | $13.94 | 193.95 K | $665.08 M |
| 12/02/2025 | $13.87 | $13.98 (0.79%) | $14.07 | $13.84 | 185.60 K | $661.30 M |
| 12/01/2025 | $14.05 | $13.81 (-1.71%) | $14.10 | $13.76 | 224.30 K | $653.26 M |
| 11/28/2025 | $13.71 | $14.22 (3.72%) | $14.22 | $13.70 | 101.44 K | $672.65 M |
| 11/26/2025 | $14.04 | $13.77 (-1.92%) | $14.07 | $13.73 | 229.33 K | $651.37 M |
| 11/25/2025 | $13.86 | $14.03 (1.23%) | $14.08 | $13.77 | 222.20 K | $663.66 M |
| 11/24/2025 | $13.58 | $13.92 (2.5%) | $13.99 | $13.58 | 157.70 K | $658.46 M |
| 11/21/2025 | $13.54 | $13.58 (0.3%) | $13.74 | $13.31 | 296.35 K | $642.38 M |
| 11/20/2025 | $13.67 | $13.59 (-0.59%) | $13.99 | $13.48 | 244.50 K | $642.85 M |
| 11/19/2025 | $13.85 | $13.59 (-1.88%) | $14.17 | $13.50 | 374.85 K | $642.85 M |
| 11/18/2025 | $13.50 | $13.76 (1.93%) | $13.92 | $13.46 | 376.90 K | $650.89 M |
| 11/17/2025 | $13.30 | $13.46 (1.2%) | $13.85 | $13.13 | 599.30 K | $636.70 M |
| 11/14/2025 | $12.27 | $13.13 (7.01%) | $13.20 | $12.15 | 376.01 K | $621.09 M |
| 11/13/2025 | $12.14 | $12.12 (-0.16%) | $12.37 | $12.08 | 246.96 K | $573.31 M |
| 11/12/2025 | $12.13 | $12.23 (0.82%) | $12.40 | $12.11 | 292.65 K | $578.52 M |
| 11/11/2025 | $11.82 | $12.08 (2.2%) | $12.18 | $11.82 | 300.23 K | $571.42 M |
| 11/10/2025 | $12.00 | $11.87 (-1.08%) | $12.11 | $11.78 | 287.20 K | $561.49 M |
| 11/07/2025 | $11.89 | $11.94 (0.42%) | $12.07 | $11.82 | 270.60 K | $561.75 M |
| 11/06/2025 | $12.21 | $11.96 (-2.05%) | $12.35 | $11.88 | 374.23 K | $562.69 M |
| 11/05/2025 | $12.40 | $12.24 (-1.29%) | $12.50 | $12.20 | 423.31 K | $575.87 M |
| 11/04/2025 | $12.50 | $12.40 (-0.8%) | $12.82 | $12.27 | 469.43 K | $583.39 M |
| 11/03/2025 | $12.76 | $12.64 (-0.94%) | $12.84 | $12.53 | 374.43 K | $594.69 M |
| 10/31/2025 | $12.63 | $12.76 (1.03%) | $12.83 | $12.50 | 392.51 K | $600.33 M |
| 10/30/2025 | $12.51 | $12.74 (1.84%) | $12.88 | $12.50 | 613.60 K | $599.39 M |
| 10/29/2025 | $12.88 | $12.66 (-1.71%) | $13.05 | $12.55 | 758.30 K | $595.63 M |
| 10/28/2025 | $13.45 | $13.05 (-2.97%) | $13.50 | $13.00 | 469.44 K | $613.97 M |
| 10/27/2025 | $13.50 | $13.54 (0.3%) | $13.64 | $13.32 | 301.00 K | $637.03 M |
| 10/24/2025 | $13.38 | $13.42 (0.3%) | $13.70 | $13.25 | 107.94 K | $631.38 M |
| 10/23/2025 | $13.37 | $13.34 (-0.22%) | $13.50 | $13.25 | 109.41 K | $627.62 M |
| 10/22/2025 | $13.50 | $13.35 (-1.11%) | $13.70 | $13.19 | 185.60 K | $628.09 M |
| 10/21/2025 | $13.06 | $13.37 (2.37%) | $13.49 | $13.01 | 154.60 K | $629.03 M |
| 10/20/2025 | $13.06 | $13.13 (0.54%) | $13.20 | $12.82 | 144.93 K | $617.74 M |
| 10/17/2025 | $13.07 | $13.02 (-0.38%) | $13.25 | $12.90 | 256.43 K | $612.56 M |
| 10/16/2025 | $13.27 | $13.06 (-1.58%) | $13.38 | $13.02 | 140.72 K | $614.45 M |
| 10/15/2025 | $13.26 | $13.30 (0.3%) | $13.53 | $13.23 | 107.14 K | $625.74 M |
| 10/14/2025 | $13.05 | $13.22 (1.3%) | $13.40 | $13.05 | 140.94 K | $621.97 M |
| 10/13/2025 | $12.93 | $13.20 (2.09%) | $13.29 | $12.93 | 86.40 K | $621.03 M |
| 10/10/2025 | $13.20 | $12.87 (-2.5%) | $13.26 | $12.71 | 155.00 K | $605.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
